NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Prezzo d'esercizio:13300.00
Opzioni d'acquistoper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220705C13300000 | 2022-06-21 9:32AM EDT | 2022-07-05 | 5.50 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 51.34% |
| NDXP220706C13300000 | 2022-07-01 9:52AM EDT | 2022-07-06 | 0.30 | 0.00 | 0.35 | -4.55 | -93.81% | 1 | 1 | 45.83% |
| NDXP220708C13300000 | 2022-06-27 10:13AM EDT | 2022-07-08 | 9.01 | 0.25 | 0.70 | 0.00 | - | 13 | 38 | 40.03% |
| NDX220715C13300000 | 2022-07-01 12:26PM EDT | 2022-07-15 | 2.56 | 2.15 | 2.90 | -9.69 | -79.10% | 11 | 248 | 32.05% |
| NDXP220718C13300000 | 2022-06-27 3:38PM EDT | 2022-07-18 | 20.30 | 3.20 | 3.90 | 0.00 | - | 23 | 21 | 30.06% |
| NDXP220722C13300000 | 2022-06-30 3:15PM EDT | 2022-07-22 | 9.00 | 6.90 | 7.60 | 0.00 | - | 2 | 10 | 29.68% |
| NDXP220725C13300000 | 2022-06-27 1:40PM EDT | 2022-07-25 | 37.70 | 7.90 | 8.60 | 0.00 | - | - | 8 | 28.24% |
| NDXP220729C13300000 | 2022-06-27 3:41PM EDT | 2022-07-29 | 51.15 | 14.10 | 15.00 | 0.00 | - | 2 | 3 | 28.70% |
| NDXP220805C13300000 | 2022-06-24 3:35PM EDT | 2022-08-05 | 77.60 | 16.90 | 26.70 | 0.00 | - | 1 | 3 | 28.69% |
| NDXP220812C13300000 | 2022-06-28 2:25PM EDT | 2022-08-12 | 53.35 | 25.90 | 36.00 | 0.00 | - | 1 | 0 | 27.91% |
| NDX220819C13300000 | 2022-07-01 1:28PM EDT | 2022-08-19 | 32.50 | 36.40 | 39.20 | -6.21 | -16.04% | 4 | 54 | 26.32% |
| NDX220916C13300000 | 2022-07-01 12:13PM EDT | 2022-09-16 | 75.13 | 84.50 | 88.00 | -30.42 | -28.82% | 2 | 117 | 25.91% |
| NDX221118C13300000 | 2022-06-01 2:55PM EDT | 2022-11-18 | 697.51 | 224.20 | 238.80 | 0.00 | - | 2 | 5 | 27.12% |
| NDX221216C13300000 | 2022-05-24 11:12AM EDT | 2022-12-16 | 417.00 | 340.80 | 358.60 | 0.00 | - | 3 | 12 | 29.52% |
| NDX230120C13300000 | 2022-05-11 9:48AM EDT | 2023-01-20 | 849.00 | 575.60 | 622.80 | 0.00 | - | 2 | 3 | 35.48% |
| NDX230217C13300000 | 2022-06-30 3:28PM EDT | 2023-02-17 | 421.11 | 421.70 | 442.40 | 0.00 | - | 20 | 11 | 27.81% |
| NDX230317C13300000 | 2022-06-30 2:17PM EDT | 2023-03-17 | 510.36 | 478.90 | 503.20 | +510.36 | - | - | 4 | 28.02% |
| NDX230421C13300000 | 2022-06-30 2:41PM EDT | 2023-04-21 | 561.60 | 548.60 | 572.00 | +561.60 | - | - | 2 | 28.13% |
| NDX230616C13300000 | 2022-06-06 11:14AM EDT | 2023-06-16 | 1,223.80 | 637.70 | 679.90 | 0.00 | - | 7 | 7 | 28.35% |
| NDX231215C13300000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,907.00 | 4,099.00 | 4,299.00 | 0.00 | - | 2 | 3 | 87.72% |
Opzioni Putper5 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220715P13300000 | 2022-07-01 11:17AM EDT | 2022-07-15 | 1,800.98 | 1,714.50 | 1,731.90 | -425.17 | -19.10% | 6 | 42 | 42.65% |
| NDXP220722P13300000 | 2022-06-29 12:28PM EDT | 2022-07-22 | 1,714.19 | 1,710.00 | 1,734.80 | +1,714.19 | - | - | 1 | 35.43% |
| NDXP220729P13300000 | 2022-06-28 3:12PM EDT | 2022-07-29 | 1,661.31 | 1,715.30 | 1,739.00 | 0.00 | - | 3 | 3 | 31.68% |
| NDX220819P13300000 | 2022-06-02 1:51PM EDT | 2022-08-19 | 904.79 | 1,724.40 | 1,757.90 | 0.00 | - | 2 | 9 | 27.02% |
| NDX220916P13300000 | 2022-06-06 2:50PM EDT | 2022-09-16 | 1,140.98 | 1,760.40 | 1,786.10 | 0.00 | - | 2 | 51 | 24.46% |
| NDX221021P13300000 | 2022-05-09 10:40AM EDT | 2022-10-21 | 1,563.38 | 1,195.90 | 1,207.30 | 0.00 | - | 41 | 44 | 0.00% |
| NDX221118P13300000 | 2022-04-08 2:25PM EDT | 2022-11-18 | 781.15 | 1,323.40 | 1,475.10 | 0.00 | - | 1 | 4 | 0.00% |
| NDX221216P13300000 | 2022-05-09 2:40PM EDT | 2022-12-16 | 1,680.94 | 1,316.10 | 1,359.30 | 0.00 | - | 2 | 63 | 0.00% |
| NDX230120P13300000 | 2022-05-06 11:50AM EDT | 2023-01-20 | 1,445.30 | 1,412.80 | 1,428.60 | 0.00 | - | 1 | 53 | 0.00% |
| NDX230317P13300000 | 2022-05-06 1:41PM EDT | 2023-03-17 | 1,506.35 | 1,437.50 | 1,613.20 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230616P13300000 | 2022-06-06 11:14AM EDT | 2023-06-16 | 1,546.20 | 2,010.70 | 2,123.30 | 0.00 | - | 7 | 7 | 21.76% |
| NDX231215P13300000 | 2022-07-01 1:07PM EDT | 2023-12-15 | 2,294.90 | 2,069.00 | 2,269.00 | -135.85 | -5.59% | 1 | 2 | 20.59% |
© 2022 Yahoo. Tutti i diritti riservati.
